Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2011 | 46.62 | 46.62 | 46.39 | 46.41 | 7,009,136 | -0.21(-0.46%) |
Dec 29, 2011 | 46.22 | 46.72 | 46.17 | 46.62 | 7,965,206 | +0.30(+0.66%) |
Dec 28, 2011 | 46.68 | 46.72 | 46.21 | 46.31 | 8,290,602 | -0.40(-0.86%) |
Dec 27, 2011 | 46.70 | 46.93 | 46.63 | 46.72 | 7,025,885 | +0.03(+0.06%) |
Dec 23, 2011 | 46.16 | 46.70 | 46.12 | 46.69 | 9,190,431 | +0.72(+1.57%) |
Dec 21, 2011 | 45.86 | 46.00 | 45.70 | 45.97 | 11,972,312 | +0.31(+0.68%) |
Dec 20, 2011 | 45.30 | 45.80 | 45.30 | 45.66 | 15,952,597 | +0.70(+1.56%) |
Dec 19, 2011 | 45.42 | 45.49 | 44.84 | 44.96 | 12,753,327 | -0.54(-1.20%) |
Dec 16, 2011 | 45.54 | 45.55 | 44.97 | 45.50 | 27,153,026 | +0.21(+0.47%) |
Dec 15, 2011 | 45.04 | 45.36 | 44.98 | 45.29 | 13,617,242 | +0.58(+1.30%) |
Dec 14, 2011 | 44.85 | 45.13 | 44.53 | 44.71 | 13,852,354 | -0.13(-0.28%) |
Dec 13, 2011 | 45.34 | 45.34 | 44.68 | 44.84 | 20,088,858 | -0.11(-0.24%) |
Dec 12, 2011 | 45.20 | 45.43 | 44.83 | 44.94 | 15,249,758 | -0.72(-1.58%) |
Dec 09, 2011 | 45.51 | 45.77 | 45.27 | 45.66 | 12,486,415 | +0.53(+1.18%) |
Dec 08, 2011 | 45.39 | 45.61 | 44.98 | 45.13 | 13,513,651 | -0.47(-1.04%) |
Dec 07, 2011 | 44.98 | 45.86 | 44.84 | 45.61 | 16,257,986 | +0.68(+1.51%) |
Dec 06, 2011 | 45.01 | 45.24 | 44.76 | 44.93 | 14,722,090 | +0.09(+0.21%) |
Dec 05, 2011 | 45.36 | 45.47 | 44.47 | 44.84 | 21,596,036 | -0.08(-0.17%) |
Dec 02, 2011 | 45.90 | 45.92 | 44.79 | 44.91 | 22,317,932 | -0.69(-1.52%) |
Dec 01, 2011 | 45.77 | 45.96 | 45.53 | 45.61 | 13,923,346 | -0.19(-0.42%) |
Nov 30, 2011 | 45.23 | 45.81 | 45.15 | 45.80 | 21,227,194 | +1.37(+3.09%) |
Nov 29, 2011 | 44.45 | 44.67 | 44.20 | 44.42 | 12,610,533 | +0.29(+0.66%) |
Nov 28, 2011 | 43.79 | 44.38 | 43.72 | 44.13 | 16,412,939 | +0.78(+1.80%) |
Nov 25, 2011 | 43.38 | 43.62 | 43.20 | 43.36 | 8,251,217 | -0.11(-0.24%) |
Nov 23, 2011 | 43.88 | 43.93 | 43.46 | 43.46 | 14,780,202 | -0.64(-1.45%) |
Nov 22, 2011 | 44.14 | 44.31 | 43.96 | 44.10 | 12,380,046 | -0.03(-0.06%) |
Nov 21, 2011 | 44.36 | 44.41 | 44.09 | 44.13 | 46,791,640 | -0.64(-1.43%) |
Nov 18, 2011 | 45.01 | 45.01 | 44.56 | 44.77 | 18,056,338 | -0.06(-0.14%) |
Nov 17, 2011 | 44.99 | 45.23 | 44.38 | 44.83 | 19,860,502 | -0.32(-0.71%) |
Nov 16, 2011 | 45.24 | 45.69 | 45.08 | 45.15 | 11,978,056 | -0.41(-0.91%) |
Nov 15, 2011 | 45.55 | 45.78 | 45.23 | 45.57 | 15,298,676 | +0.06(+0.12%) |
Nov 14, 2011 | 45.55 | 45.80 | 45.33 | 45.51 | 11,803,998 | -0.24(-0.52%) |
Nov 11, 2011 | 45.31 | 45.92 | 45.31 | 45.75 | 12,960,327 | +0.79(+1.76%) |
Nov 10, 2011 | 44.96 | 45.17 | 44.63 | 44.96 | 10,704,868 | +0.41(+0.93%) |
Nov 09, 2011 | 44.92 | 44.96 | 44.24 | 44.54 | 15,792,423 | -0.93(-2.05%) |
Nov 08, 2011 | 44.93 | 45.57 | 44.84 | 45.47 | 11,395,273 | +0.60(+1.34%) |
Nov 07, 2011 | 44.84 | 45.11 | 44.35 | 44.87 | 12,528,230 | -0.08(-0.19%) |
Nov 04, 2011 | 44.87 | 45.25 | 44.46 | 44.96 | 13,871,909 | -0.15(-0.34%) |
Nov 03, 2011 | 44.92 | 45.24 | 44.64 | 45.11 | 14,927,471 | +0.49(+1.10%) |
Nov 02, 2011 | 45.15 | 45.15 | 44.46 | 44.62 | 14,457,110 | +0.18(+0.41%) |
Nov 01, 2011 | 44.65 | 44.94 | 44.30 | 44.44 | 21,043,576 | -0.71(-1.57%) |
Oct 31, 2011 | 45.69 | 46.18 | 45.14 | 45.15 | 19,561,102 | -0.85(-1.84%) |
Oct 28, 2011 | 46.02 | 46.17 | 45.58 | 45.99 | 14,820,240 | +0.07(+0.15%) |
Oct 27, 2011 | 45.57 | 46.06 | 45.37 | 45.92 | 23,341,648 | +0.71(+1.57%) |
Oct 26, 2011 | 45.01 | 45.29 | 44.72 | 45.22 | 14,165,954 | +0.56(+1.26%) |
Oct 25, 2011 | 45.26 | 45.45 | 44.56 | 44.65 | 14,726,100 | -0.73(-1.61%) |
Oct 24, 2011 | 44.80 | 45.43 | 44.59 | 45.38 | 17,903,668 | +0.67(+1.49%) |
Oct 21, 2011 | 44.25 | 44.76 | 44.09 | 44.72 | 18,793,370 | +0.88(+2.00%) |
Oct 20, 2011 | 44.14 | 44.26 | 43.69 | 43.84 | 16,489,479 | -0.08(-0.18%) |
Oct 19, 2011 | 45.23 | 45.23 | 43.58 | 43.92 | 28,474,702 | -1.25(-2.76%) |
Oct 18, 2011 | 44.70 | 45.39 | 44.45 | 45.17 | 16,695,056 | +0.44(+0.99%) |
Oct 17, 2011 | 45.15 | 45.46 | 44.61 | 44.72 | 15,400,763 | -0.65(-1.44%) |
Oct 14, 2011 | 45.36 | 45.39 | 44.99 | 45.38 | 9,526,449 | +0.34(+0.76%) |
Oct 13, 2011 | 45.19 | 45.19 | 44.57 | 45.03 | 11,097,986 | -0.07(-0.16%) |
Oct 12, 2011 | 44.96 | 45.36 | 44.78 | 45.10 | 13,371,436 | +0.26(+0.58%) |
Oct 11, 2011 | 45.05 | 45.12 | 44.77 | 44.84 | 10,878,254 | -0.33(-0.73%) |
Oct 10, 2011 | 44.79 | 45.17 | 44.62 | 45.17 | 10,132,204 | +0.91(+2.06%) |
Oct 07, 2011 | 44.18 | 44.68 | 44.17 | 44.26 | 17,631,416 | +0.22(+0.51%) |
Oct 06, 2011 | 43.62 | 44.05 | 43.62 | 44.04 | 13,685,709 | +0.32(+0.74%) |
Oct 05, 2011 | 43.62 | 43.83 | 43.19 | 43.71 | 21,972,142 | +0.13(+0.29%) |
Oct 04, 2011 | 43.15 | 43.70 | 42.65 | 43.59 | 25,941,270 | +0.06(+0.14%) |